AAPL option chain Apple Inc.
Cboe delayed options data · as of 09:33 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±3.9% (329.22–356.02) · ATM IV 24.8% · P/C open interest 0.83
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 167.00 | 170.60 | 124.2% | 1.00 | 0.0000 | -0.002 | 175 | 0 | 2.13 | 436 | 185.4% | -0.00 | 0.0000 | -0.002 | |||
| 162.00 | 165.60 | 116.8% | 1.00 | 0.0000 | -0.002 | 180 | 0.0100 | 0.2000 | 1 | 461 | 129.8% | -0.00 | 0.0000 | -0.002 | ||
| 157.05 | 160.60 | 2 | 116.1% | 1.00 | 0.0000 | -0.002 | 185 | 0 | 2.13 | 1,261 | 171.8% | -0.00 | 0.0000 | -0.002 | ||
| 152.05 | 155.55 | 2 | 101.2% | 1.00 | 0.0000 | -0.003 | 190 | 0 | 2.13 | 33 | 165.3% | -0.00 | 0.0000 | -0.003 | ||
| 147.05 | 150.60 | 2 | 102.5% | 1.00 | 0.0000 | -0.003 | 195 | 0 | 2.13 | 8 | 158.9% | -0.00 | 0.0000 | -0.003 | ||
| 142.05 | 145.70 | 10 | 106.2% | 1.00 | 0.0000 | -0.003 | 200 | 0 | 0.2500 | 2 | 8 | 98.5% | -0.00 | 0.0000 | -0.003 | |
| 137.05 | 140.60 | 10 | 87.8% | 1.00 | 0.0000 | -0.004 | 205 | 0 | 2.13 | 2 | 146.6% | -0.00 | 0.0000 | -0.004 | ||
| 132.05 | 135.60 | 1 | 78.4% | 1.00 | 0.0000 | -0.004 | 210 | 0 | 0.0400 | 14 | 9 | 85.7% | -0.00 | 0.0000 | -0.004 | |
| 127.05 | 130.60 | 11 | 21 | 1.00 | 0.0001 | -0.005 | 215 | 0 | 1.63 | 3 | 128.6% | -0.00 | 0.0001 | -0.005 | ||
| 122.10 | 125.60 | 12 | 75.4% | 1.00 | 0.0001 | -0.005 | 220 | 0 | 0.2000 | 1 | 21 | 91.8% | -0.00 | 0.0001 | -0.005 | |
| 117.10 | 120.70 | 11 | 81.9% | 1.00 | 0.0001 | -0.006 | 225 | 0 | 0.0300 | 73 | 112 | 72.6% | -0.00 | 0.0001 | -0.006 | |
| 112.10 | 115.65 | 1 | 2 | 70.8% | 1.00 | 0.0001 | -0.007 | 230 | 0 | 0.1400 | 57 | 121 | 66.8% | -0.00 | 0.0001 | -0.007 |
| 107.10 | 110.10 | 2 | 1.00 | 0.0001 | -0.008 | 235 | 0 | 0.1000 | 77 | 73.6% | -0.00 | 0.0001 | -0.008 | |||
| 102.15 | 105.75 | 39 | 73.1% | 1.00 | 0.0001 | -0.009 | 240 | 0 | 0.0400 | 28 | 227 | 63.9% | -0.00 | 0.0001 | -0.009 | |
| 97.65 | 100.60 | 1 | 12 | 80.1% | 1.00 | 0.0002 | -0.010 | 245 | 0.0100 | 0.0500 | 452 | 136 | 62.9% | -0.00 | 0.0002 | -0.010 |
| 92.15 | 95.80 | 25 | 65 | 66.2% | 1.00 | 0.0002 | -0.011 | 250 | 0.0300 | 0.1000 | 2 | 265 | 64.4% | -0.00 | 0.0002 | -0.011 |
| 87.15 | 90.60 | 1 | 76 | 1.00 | 0.0003 | -0.013 | 255 | 0 | 0.0600 | 303 | 56.9% | -0.00 | 0.0003 | -0.013 | ||
| 82.20 | 85.80 | 11 | 6 | 59.4% | 1.00 | 0.0003 | -0.015 | 260 | 0.0100 | 0.0700 | 27 | 397 | 54.3% | -0.00 | 0.0003 | -0.015 |
| 77.20 | 80.75 | 40 | 13 | 52.7% | 0.99 | 0.0004 | -0.017 | 265 | 0.0100 | 0.1000 | 12 | 212 | 52.7% | -0.01 | 0.0004 | -0.017 |
| 72.25 | 75.20 | 169 | 42 | 0.99 | 0.0005 | -0.020 | 270 | 0.0400 | 0.1100 | 56 | 560 | 51.1% | -0.01 | 0.0005 | -0.020 | |
| 67.25 | 70.80 | 2 | 26 | 48.4% | 0.99 | 0.0007 | -0.023 | 275 | 0.0200 | 0.3100 | 514 | 52.6% | -0.01 | 0.0007 | -0.023 | |
| 62.30 | 65.80 | 33 | 464 | 45.9% | 0.99 | 0.0009 | -0.027 | 280 | 0.0500 | 0.2400 | 23 | 139 | 48.0% | -0.01 | 0.0009 | -0.027 |
| 57.35 | 60.15 | 143 | 301 | 0.99 | 0.0011 | -0.032 | 285 | 0.1000 | 0.1900 | 37 | 743 | 44.4% | -0.01 | 0.0011 | -0.032 | |
| 52.35 | 54.95 | 98 | 322 | 0.98 | 0.0015 | -0.038 | 290 | 0.1300 | 0.2100 | 87 | 818 | 41.8% | -0.02 | 0.0015 | -0.039 | |
| 47.40 | 50.00 | 70 | 329 | 0.98 | 0.0020 | -0.046 | 295 | 0.1500 | 0.2400 | 122 | 584 | 38.9% | -0.02 | 0.0020 | -0.047 | |
| 42.50 | 45.05 | 85 | 371 | 0.97 | 0.0026 | -0.056 | 300 | 0.2000 | 0.3200 | 698 | 1,503 | 37.0% | -0.03 | 0.0026 | -0.057 | |
| 37.65 | 40.15 | 63 | 443 | 0.96 | 0.0035 | -0.069 | 305 | 0.3000 | 0.4000 | 482 | 1,466 | 35.0% | -0.04 | 0.0036 | -0.070 | |
| 32.70 | 35.30 | 115 | 162 | 0.95 | 0.0048 | -0.086 | 310 | 0.4400 | 0.6000 | 1,009 | 1,567 | 33.6% | -0.05 | 0.0049 | -0.086 | |
| 30.40 | 33.85 | 63 | 10 | 32.8% | 0.94 | 0.0056 | -0.096 | 312.5 | 0.5100 | 0.6500 | 72 | 62 | 32.3% | -0.06 | 0.0057 | -0.096 |
| 27.95 | 30.55 | 107 | 405 | 25.2% | 0.92 | 0.0066 | -0.106 | 315 | 0.6800 | 0.7900 | 1,217 | 1,820 | 31.9% | -0.08 | 0.0067 | -0.107 |
| 25.60 | 28.20 | 56 | 10 | 25.6% | 0.91 | 0.0077 | -0.118 | 317.5 | 0.8200 | 0.9600 | 132 | 713 | 31.1% | -0.09 | 0.0078 | -0.120 |
| 23.30 | 25.85 | 73 | 486 | 25.7% | 0.89 | 0.0090 | -0.132 | 320 | 1.00 | 1.07 | 1,225 | 8,364 | 30.1% | -0.11 | 0.0091 | -0.133 |
| 22.25 | 23.65 | 1 | 8 | 30.6% | 0.87 | 0.0104 | -0.146 | 322.5 | 1.17 | 1.31 | 138 | 90 | 29.2% | -0.13 | 0.0105 | -0.147 |
| 20.05 | 21.30 | 109 | 411 | 29.5% | 0.85 | 0.0120 | -0.161 | 325 | 1.50 | 1.60 | 5,368 | 2,417 | 28.8% | -0.15 | 0.0121 | -0.163 |
| 17.95 | 19.30 | 147 | 3 | 29.4% | 0.82 | 0.0138 | -0.177 | 327.5 | 1.75 | 1.97 | 250 | 241 | 28.0% | -0.18 | 0.0139 | -0.179 |
| 15.00 | 16.90 | 396 | 1,915 | 28.2% | 0.79 | 0.0156 | -0.192 | 330 | 2.22 | 2.33 | 4,525 | 3,924 | 27.3% | -0.21 | 0.0158 | -0.194 |
| 13.90 | 15.25 | 26 | 91 | 28.1% | 0.75 | 0.0175 | -0.207 | 332.5 | 2.62 | 3.05 | 149 | 256 | 27.1% | -0.25 | 0.0177 | -0.209 |
| 12.05 | 12.90 | 458 | 2,868 | 26.6% | 0.71 | 0.0194 | -0.220 | 335 | 3.30 | 3.45 | 5,023 | 3,482 | 26.1% | -0.30 | 0.0196 | -0.223 |
| 10.25 | 10.95 | 126 | 100 | 25.7% | 0.66 | 0.0210 | -0.231 | 337.5 | 3.90 | 4.50 | 497 | 339 | 26.1% | -0.35 | 0.0213 | -0.234 |
| 8.75 | 9.25 | 811 | 2,394 | 25.6% | 0.60 | 0.0225 | -0.238 | 340 | 4.80 | 5.05 | 5,894 | 4,111 | 25.1% | -0.40 | 0.0228 | -0.241 |
| 7.25 | 7.80 | 738 | 459 | 25.2% | 0.55 | 0.0235 | -0.241 | 342.5 | 5.65 | 6.10 | 1,605 | 747 | 24.3% | -0.46 | 0.0238 | -0.244 |
| 5.95 | 6.15 | 1,898 | 3,299 | 24.5% | 0.49 | 0.0240 | -0.238 | 345 | 7.00 | 7.30 | 5,155 | 3,734 | 24.5% | -0.52 | 0.0244 | -0.242 |
| 4.75 | 5.15 | 1,421 | 690 | 24.2% | 0.43 | 0.0240 | -0.231 | 347.5 | 8.00 | 8.65 | 747 | 1,023 | 23.5% | -0.58 | 0.0244 | -0.234 |
| 3.75 | 3.90 | 7,079 | 13.1K | 23.6% | 0.37 | 0.0234 | -0.217 | 350 | 9.50 | 10.30 | 221 | 435 | 23.5% | -0.64 | 0.0239 | -0.222 |
| 2.86 | 3.15 | 348 | 736 | 23.4% | 0.31 | 0.0222 | -0.200 | 352.5 | 11.05 | 12.70 | 82 | 5 | 24.6% | -0.70 | 0.0227 | -0.204 |
| 2.15 | 2.43 | 1,016 | 4,153 | 23.1% | 0.25 | 0.0205 | -0.178 | 355 | 12.45 | 14.45 | 42 | 181 | 23.4% | -0.76 | 0.0210 | -0.183 |
| 1.55 | 1.81 | 380 | 444 | 22.7% | 0.20 | 0.0183 | -0.155 | 357.5 | 14.65 | 16.85 | 52 | 25.1% | -0.81 | 0.0190 | -0.160 | |
| 1.18 | 1.37 | 3,163 | 4,389 | 22.8% | 0.16 | 0.0159 | -0.131 | 360 | 16.55 | 18.10 | 4 | 385 | 22.1% | -0.85 | 0.0166 | -0.137 |
| 0.8400 | 1.02 | 161 | 35 | 22.8% | 0.12 | 0.0134 | -0.108 | 362.5 | 18.75 | 21.30 | 1 | 25.7% | -0.89 | 0.0140 | -0.114 | |
| 0.6000 | 0.6300 | 540 | 4,090 | 22.2% | 0.09 | 0.0110 | -0.087 | 365 | 21.05 | 23.60 | 2 | 222 | 26.4% | -0.92 | 0.0114 | -0.091 |
| 0.4300 | 0.4900 | 65 | 48 | 22.5% | 0.07 | 0.0089 | -0.069 | 367.5 | 22.45 | 25.95 | 21.9% | -0.95 | 0.0089 | -0.070 | ||
| 0.2800 | 0.3500 | 3,099 | 5,626 | 22.4% | 0.05 | 0.0070 | -0.054 | 370 | 25.85 | 28.35 | 16 | 6 | 28.4% | -0.97 | 0.0066 | -0.051 |
| 0.1400 | 0.1900 | 439 | 1,805 | 22.8% | 0.03 | 0.0042 | -0.033 | 375 | 30.80 | 33.25 | 6 | 31.4% | -0.99 | 0.0033 | -0.024 | |
| 0.0700 | 0.1000 | 225 | 1,193 | 23.3% | 0.02 | 0.0026 | -0.021 | 380 | 35.25 | 38.25 | 1 | 31.0% | -0.99 | 0.0015 | -0.010 | |
| 0.0200 | 0.0800 | 54 | 495 | 24.2% | 0.01 | 0.0016 | -0.015 | 385 | 40.80 | 43.25 | 38.3% | -1.00 | 0.0007 | -0.004 | ||
| 0.0200 | 0.0500 | 47 | 262 | 25.5% | 0.01 | 0.0011 | -0.011 | 390 | 44.80 | 48.25 | 28.8% | -1.00 | 0.0003 | -0.002 | ||
| 0 | 0.1200 | 14 | 218 | 29.9% | 0.01 | 0.0008 | -0.008 | 395 | 50.75 | 53.25 | 44.4% | -1.00 | 0.0002 | -0.001 | ||
| 0.0100 | 0.0300 | 12 | 844 | 28.3% | 0.00 | 0.0006 | -0.007 | 400 | 55.80 | 58.25 | 10 | 1 | 47.9% | -1.00 | 0.0001 | -0.001 |
| 0.0100 | 0.0800 | 105 | 2,009 | 33.1% | 0.00 | 0.0005 | -0.006 | 405 | 59.75 | 63.25 | -1.00 | 0.0001 | -0.000 | |||
| 0 | 0.0500 | 27 | 33.1% | 0.00 | 0.0004 | -0.005 | 410 | 64.90 | 68.25 | 42.5% | -1.00 | 0.0000 | -0.000 | |||
| 0 | 0.0400 | 2 | 34 | 34.4% | 0.00 | 0.0003 | -0.004 | 415 | 70.25 | 73.25 | 51.3% | -1.00 | 0.0000 | -0.000 | ||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Oct 30, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs